Skip to main content
Metalla Royalty & Streaming Ltd. (MTA)
NYSEAMERICAN: MTA · Real-Time Price · USD
2.780
-0.090 (-3.14%)
Feb 27, 2025, 4:00 PM EST - Market closed

MTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20252.812.832.762.782.78-3.14%194,379
Feb 26, 20252.792.892.792.872.871.41%295,805
Feb 25, 20252.922.922.802.832.83-3.08%398,063
Feb 24, 20252.952.992.822.922.92-1.68%241,671
Feb 21, 20253.133.152.942.972.97-5.71%313,384
Feb 20, 20253.113.213.113.153.150.96%133,548
Feb 19, 20253.213.223.083.123.12-2.80%263,790
Feb 18, 20253.243.293.203.213.21-0.31%211,946
Feb 14, 20253.373.373.223.223.22-4.45%284,619
Feb 13, 20253.353.373.303.373.371.51%110,842
Feb 12, 20253.263.363.243.323.321.84%145,366
Feb 11, 20253.283.293.193.263.26-0.61%243,115
Feb 10, 20253.283.403.253.283.280.92%341,541
Feb 7, 20253.273.303.223.253.250.93%333,353
Feb 6, 20253.253.253.183.223.22-2.13%245,760
Feb 5, 20253.103.343.083.293.298.22%626,737
Feb 4, 20252.933.082.923.043.045.19%469,101
Feb 3, 20252.862.932.842.892.891.40%316,316
Jan 31, 20252.952.962.852.852.85-2.73%353,479
Jan 30, 20252.802.952.802.932.935.40%386,631
Jan 29, 20252.742.792.722.782.781.46%215,294
Jan 28, 20252.722.772.702.742.741.11%294,882
Jan 27, 20252.762.762.672.712.71-3.21%392,069
Jan 24, 20252.672.802.662.802.807.28%500,121
Jan 23, 20252.612.682.602.612.61-1.51%206,387
Jan 22, 20252.702.712.632.652.65-0.75%230,014
Jan 21, 20252.682.752.652.672.67-1.48%317,419
Jan 17, 20252.742.762.672.712.71-1.45%421,062
Jan 16, 20252.732.792.732.752.751.10%224,990
Jan 15, 20252.672.752.632.722.722.26%321,858
Jan 14, 20252.542.672.532.662.665.14%272,962
Jan 13, 20252.592.612.522.532.53-3.44%279,476
Jan 10, 20252.672.742.622.622.62-374,599
Jan 8, 20252.582.652.532.622.622.34%332,796
Jan 7, 20252.602.682.562.562.56-0.39%183,021
Jan 6, 20252.662.682.572.572.57-3.38%178,178
Jan 3, 20252.732.732.662.662.66-2.56%278,490
Jan 2, 20252.542.752.502.732.738.76%480,799
Dec 31, 20242.512.542.492.512.51-1.18%297,719
Dec 30, 20242.522.562.452.542.54-1.17%425,404
Dec 27, 20242.572.602.552.572.57-2.28%323,985
Dec 26, 20242.582.642.552.632.633.54%275,607
Dec 24, 20242.552.562.512.542.541.20%100,591
Dec 23, 20242.542.572.512.512.51-2.33%276,917
Dec 20, 20242.562.652.542.572.570.39%492,247
Dec 19, 20242.692.722.542.562.56-3.76%463,838
Dec 18, 20242.782.822.652.662.66-4.66%521,189
Dec 17, 20242.722.852.722.792.790.72%438,754
Dec 16, 20242.762.812.722.772.771.09%345,060
Dec 13, 20242.692.862.622.742.741.11%1,829,195
Dec 12, 20242.792.812.712.712.71-4.24%251,729
Dec 11, 20242.792.902.782.832.831.80%333,519
Dec 10, 20242.812.852.752.782.78-0.36%330,188
Dec 9, 20242.832.952.782.792.792.20%715,462
Dec 6, 20242.842.852.722.732.73-4.88%836,734
Dec 5, 20242.912.922.852.872.87-1.37%229,943
Dec 4, 20242.973.022.912.912.91-3.00%318,242
Dec 3, 20242.963.052.963.003.001.01%251,493
Dec 2, 20243.023.072.942.972.97-3.26%276,311
Nov 29, 20243.073.103.033.073.071.99%147,591
Nov 27, 20243.023.052.983.013.011.01%249,366
Nov 26, 20243.023.032.952.982.98-1.97%217,644
Nov 25, 20243.083.082.983.043.04-2.88%445,132
Nov 22, 20243.133.223.103.133.130.97%358,473
Nov 21, 20243.133.133.023.103.100.65%374,534
Nov 20, 20243.073.213.013.083.08-0.32%503,364
Nov 19, 20243.123.123.043.093.091.31%268,853
Nov 18, 20242.973.092.963.053.057.02%378,434
Nov 15, 20243.023.032.832.852.85-7.17%587,583
Nov 14, 20242.993.112.963.073.072.33%386,899
Nov 13, 20243.153.183.003.003.00-4.46%372,874
Nov 12, 20243.153.203.093.143.14-2.48%331,863
Nov 11, 20243.233.303.163.223.22-7.47%499,078
Nov 8, 20243.623.643.433.483.48-5.43%245,850
Nov 7, 20243.533.733.453.683.686.98%608,049
Nov 6, 20243.373.503.263.443.44-2.27%439,370
Nov 5, 20243.463.563.413.523.521.73%402,457
Nov 4, 20243.523.563.453.463.46-1.14%258,702
Nov 1, 20243.623.663.503.503.50-2.23%189,031
Oct 31, 20243.653.703.483.583.58-2.72%376,213
Oct 30, 20243.853.853.653.683.68-3.92%366,083
Oct 29, 20243.793.913.793.833.831.06%536,070
Oct 28, 20243.853.853.753.793.79-1.56%139,403
Oct 25, 20243.763.943.733.853.851.58%536,012
Oct 24, 20243.803.813.603.793.790.80%468,157
Oct 23, 20243.903.903.663.763.76-4.08%530,229
Oct 22, 20244.024.083.843.923.92-0.51%691,022
Oct 21, 20243.983.983.723.943.941.81%614,081
Oct 18, 20243.613.953.603.873.879.01%754,474
Oct 17, 20243.583.603.533.553.55-0.84%147,184
Oct 16, 20243.633.683.543.583.58-0.56%310,141
Oct 15, 20243.523.623.523.603.602.27%201,708
Oct 14, 20243.553.603.433.523.52-2.22%268,874
Oct 11, 20243.613.743.573.603.600.56%528,139
Oct 10, 20243.183.593.163.583.5812.58%747,947
Oct 9, 20243.203.223.163.183.18-1.55%145,131
Oct 8, 20243.213.233.163.233.230.31%155,308
Oct 7, 20243.263.333.223.223.22-1.53%174,941
Oct 4, 20243.253.363.223.273.270.62%297,889
Oct 3, 20243.293.293.183.253.25-0.91%183,560